Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.05
0.00 (-0.01%)
Nov 21, 2024, 3:43 PM EST - Market open
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 48.02 | 48.07 | 47.96 | 48.06 | 48.06 | 0.07% | 57,856 |
| Nov 19, 2024 | 48.09 | 48.09 | 47.99 | 48.02 | 48.02 | -0.12% | 105,757 |
| Nov 18, 2024 | 48.12 | 48.16 | 48.03 | 48.08 | 47.97 | -0.09% | 112,702 |
| Nov 15, 2024 | 48.03 | 48.14 | 48.03 | 48.13 | 48.02 | 0.20% | 98,348 |
| Nov 14, 2024 | 48.05 | 48.11 | 47.98 | 48.03 | 47.92 | -0.06% | 96,146 |
| Nov 13, 2024 | 48.11 | 48.14 | 47.96 | 48.06 | 47.95 | 0.04% | 118,525 |
| Nov 12, 2024 | 48.04 | 48.13 | 48.00 | 48.04 | 47.93 | -0.08% | 89,231 |
| Nov 11, 2024 | 48.05 | 48.11 | 47.99 | 48.08 | 47.97 | - | 63,925 |
| Nov 8, 2024 | 47.99 | 48.08 | 47.99 | 48.08 | 47.97 | 0.46% | 63,014 |
| Nov 7, 2024 | 47.89 | 47.90 | 47.71 | 47.86 | 47.76 | 0.17% | 113,884 |
| Nov 6, 2024 | 47.74 | 47.82 | 47.74 | 47.78 | 47.68 | -0.52% | 45,173 |
| Nov 5, 2024 | 48.03 | 48.08 | 48.01 | 48.03 | 47.92 | 0.02% | 34,602 |
| Nov 4, 2024 | 48.05 | 48.11 | 47.98 | 48.02 | 47.91 | 0.25% | 81,267 |
| Nov 1, 2024 | 48.00 | 48.02 | 47.88 | 47.90 | 47.79 | -0.06% | 60,889 |
| Oct 31, 2024 | 47.88 | 48.00 | 47.88 | 47.93 | 47.82 | -0.08% | 88,897 |
| Oct 30, 2024 | 47.93 | 47.99 | 47.92 | 47.97 | 47.86 | 0.09% | 35,057 |
| Oct 29, 2024 | 47.94 | 48.00 | 47.83 | 47.93 | 47.82 | -0.11% | 74,864 |
| Oct 28, 2024 | 47.93 | 48.00 | 47.93 | 47.98 | 47.87 | 0.04% | 33,245 |
| Oct 25, 2024 | 47.90 | 48.01 | 47.90 | 47.96 | 47.85 | 0.13% | 81,933 |
| Oct 24, 2024 | 48.01 | 48.01 | 47.85 | 47.90 | 47.79 | 0.06% | 124,359 |
| Oct 23, 2024 | 48.00 | 48.00 | 47.86 | 47.87 | 47.77 | -0.41% | 43,351 |
| Oct 22, 2024 | 48.17 | 48.17 | 48.04 | 48.07 | 47.96 | -0.36% | 36,420 |
| Oct 21, 2024 | 48.34 | 48.34 | 48.21 | 48.24 | 48.00 | -0.23% | 83,831 |
| Oct 18, 2024 | 48.37 | 48.39 | 48.31 | 48.35 | 48.11 | -0.06% | 50,951 |
| Oct 17, 2024 | 48.34 | 48.44 | 48.30 | 48.38 | 48.14 | 0.10% | 90,071 |
| Oct 16, 2024 | 48.39 | 48.39 | 48.33 | 48.33 | 48.09 | -0.04% | 80,378 |
| Oct 15, 2024 | 48.31 | 48.37 | 48.30 | 48.35 | 48.11 | 0.16% | 84,195 |
| Oct 14, 2024 | 48.25 | 48.29 | 48.23 | 48.28 | 48.03 | -0.11% | 63,803 |
| Oct 11, 2024 | 48.33 | 48.35 | 48.29 | 48.33 | 48.08 | -0.05% | 56,894 |
| Oct 10, 2024 | 48.34 | 48.43 | 48.31 | 48.35 | 48.11 | 0.08% | 74,635 |
| Oct 9, 2024 | 48.29 | 48.37 | 48.29 | 48.31 | 48.07 | -0.14% | 82,032 |
| Oct 8, 2024 | 48.34 | 48.44 | 48.33 | 48.38 | 48.14 | -0.08% | 66,199 |
| Oct 7, 2024 | 48.39 | 48.46 | 48.32 | 48.42 | 48.18 | -0.02% | 88,771 |
| Oct 4, 2024 | 48.44 | 48.52 | 48.39 | 48.43 | 48.19 | -0.21% | 107,465 |
| Oct 3, 2024 | 48.54 | 48.59 | 48.50 | 48.53 | 48.29 | -0.14% | 47,103 |
| Oct 2, 2024 | 48.54 | 48.60 | 48.51 | 48.60 | 48.36 | 0.04% | 220,469 |
| Oct 1, 2024 | 48.54 | 48.67 | 48.50 | 48.58 | 48.34 | 0.08% | 101,437 |
| Sep 30, 2024 | 48.51 | 48.54 | 48.46 | 48.54 | 48.30 | 0.06% | 111,279 |
| Sep 27, 2024 | 48.44 | 48.55 | 48.44 | 48.51 | 48.27 | 0.04% | 36,157 |
| Sep 26, 2024 | 48.44 | 48.53 | 48.41 | 48.49 | 48.25 | 0.11% | 51,392 |
| Sep 25, 2024 | 48.41 | 48.47 | 48.41 | 48.44 | 48.19 | 0.01% | 81,747 |
| Sep 24, 2024 | 48.39 | 48.53 | 48.39 | 48.43 | 48.19 | 0.02% | 80,383 |
| Sep 23, 2024 | 48.49 | 48.49 | 48.38 | 48.42 | 48.18 | 0.02% | 67,002 |
| Sep 20, 2024 | 48.47 | 48.47 | 48.34 | 48.41 | 48.17 | 0.04% | 91,660 |
| Sep 19, 2024 | 48.43 | 48.43 | 48.36 | 48.39 | 48.15 | 0.04% | 55,991 |
| Sep 18, 2024 | 48.40 | 48.55 | 48.37 | 48.37 | 48.13 | -0.13% | 58,558 |
| Sep 17, 2024 | 48.42 | 48.51 | 48.40 | 48.43 | 48.19 | -0.16% | 49,342 |
| Sep 16, 2024 | 48.51 | 48.55 | 48.46 | 48.51 | 48.18 | - | 24,712 |
| Sep 13, 2024 | 48.46 | 48.53 | 48.46 | 48.51 | 48.18 | 0.12% | 28,314 |
| Sep 12, 2024 | 48.44 | 48.51 | 48.41 | 48.45 | 48.12 | -0.02% | 40,156 |
| Sep 11, 2024 | 48.52 | 48.55 | 48.42 | 48.46 | 48.13 | -0.06% | 61,763 |
| Sep 10, 2024 | 48.41 | 48.53 | 48.41 | 48.49 | 48.16 | 0.21% | 81,385 |
| Sep 9, 2024 | 48.47 | 48.47 | 48.38 | 48.39 | 48.06 | - | 78,128 |
| Sep 6, 2024 | 48.42 | 48.50 | 48.36 | 48.39 | 48.06 | 0.02% | 133,057 |
| Sep 5, 2024 | 48.41 | 48.42 | 48.35 | 48.38 | 48.05 | - | 95,304 |
| Sep 4, 2024 | 48.34 | 48.42 | 48.34 | 48.38 | 48.05 | 0.12% | 232,421 |
| Sep 3, 2024 | 48.33 | 48.35 | 48.29 | 48.32 | 47.99 | 0.19% | 101,545 |
| Aug 30, 2024 | 48.28 | 48.37 | 48.22 | 48.23 | 47.90 | -0.04% | 77,934 |
| Aug 29, 2024 | 48.33 | 48.33 | 48.24 | 48.25 | 47.92 | 0.02% | 66,932 |
| Aug 28, 2024 | 48.32 | 48.33 | 48.24 | 48.24 | 47.91 | -0.11% | 52,473 |
| Aug 27, 2024 | 48.29 | 48.32 | 48.26 | 48.30 | 47.97 | - | 57,547 |
| Aug 26, 2024 | 48.35 | 48.35 | 48.27 | 48.30 | 47.97 | 0.01% | 85,645 |
| Aug 23, 2024 | 48.26 | 48.38 | 48.23 | 48.29 | 47.96 | 0.12% | 63,140 |
| Aug 22, 2024 | 48.23 | 48.26 | 48.20 | 48.23 | 47.90 | -0.05% | 95,915 |
| Aug 21, 2024 | 48.25 | 48.31 | 48.23 | 48.26 | 47.93 | 0.01% | 41,124 |
| Aug 20, 2024 | 48.22 | 48.26 | 48.20 | 48.25 | 47.92 | 0.06% | 72,311 |
| Aug 19, 2024 | 48.29 | 48.37 | 48.22 | 48.22 | 47.76 | -0.14% | 203,859 |
| Aug 16, 2024 | 48.27 | 48.33 | 48.25 | 48.29 | 47.83 | 0.04% | 65,454 |
| Aug 15, 2024 | 48.28 | 48.31 | 48.26 | 48.27 | 47.81 | -0.10% | 57,681 |
| Aug 14, 2024 | 48.31 | 48.38 | 48.31 | 48.32 | 47.86 | 0.06% | 40,052 |
| Aug 13, 2024 | 48.26 | 48.34 | 48.26 | 48.29 | 47.83 | 0.11% | 37,898 |
| Aug 12, 2024 | 48.26 | 48.32 | 48.23 | 48.24 | 47.78 | - | 47,459 |
| Aug 9, 2024 | 48.22 | 48.29 | 48.21 | 48.24 | 47.78 | 0.01% | 40,006 |
| Aug 8, 2024 | 48.26 | 48.27 | 48.17 | 48.24 | 47.77 | -0.14% | 82,373 |
| Aug 7, 2024 | 48.39 | 48.40 | 48.26 | 48.31 | 47.84 | -0.14% | 75,464 |
| Aug 6, 2024 | 48.42 | 48.43 | 48.31 | 48.38 | 47.91 | -0.11% | 78,623 |
| Aug 5, 2024 | 48.48 | 48.52 | 48.42 | 48.43 | 47.97 | 0.12% | 87,734 |
| Aug 2, 2024 | 48.35 | 48.40 | 48.30 | 48.37 | 47.91 | 0.56% | 69,180 |
| Aug 1, 2024 | 48.16 | 48.26 | 48.06 | 48.10 | 47.64 | 0.19% | 109,559 |
| Jul 31, 2024 | 48.01 | 48.08 | 47.97 | 48.01 | 47.55 | -0.13% | 300,618 |
| Jul 30, 2024 | 48.07 | 48.16 | 48.03 | 48.07 | 47.61 | 0.02% | 61,084 |
| Jul 29, 2024 | 48.10 | 48.10 | 48.00 | 48.06 | 47.60 | 0.08% | 44,834 |
| Jul 26, 2024 | 48.08 | 48.08 | 48.00 | 48.02 | 47.56 | -0.06% | 51,230 |
| Jul 25, 2024 | 48.05 | 48.06 | 47.98 | 48.05 | 47.59 | 0.09% | 49,820 |
| Jul 24, 2024 | 48.04 | 48.09 | 47.97 | 48.01 | 47.55 | 0.01% | 53,817 |
| Jul 23, 2024 | 48.06 | 48.14 | 47.99 | 48.00 | 47.54 | -0.06% | 117,748 |
| Jul 22, 2024 | 48.05 | 48.08 | 47.99 | 48.03 | 47.57 | -0.02% | 60,044 |
| Jul 19, 2024 | 48.05 | 48.05 | 47.98 | 48.04 | 47.58 | -0.04% | 37,756 |
| Jul 18, 2024 | 48.04 | 48.07 | 47.98 | 48.06 | 47.60 | 0.04% | 164,092 |
| Jul 17, 2024 | 48.00 | 48.06 | 47.98 | 48.04 | 47.58 | 0.02% | 82,449 |
| Jul 16, 2024 | 48.03 | 48.03 | 47.96 | 48.03 | 47.57 | - | 51,314 |
| Jul 15, 2024 | 48.10 | 48.10 | 48.00 | 48.03 | 47.47 | -0.09% | 93,969 |
| Jul 12, 2024 | 48.07 | 48.09 | 48.06 | 48.08 | 47.52 | 0.10% | 34,384 |
| Jul 11, 2024 | 48.07 | 48.09 | 48.02 | 48.03 | 47.47 | 0.20% | 45,434 |
| Jul 10, 2024 | 47.96 | 47.97 | 47.92 | 47.93 | 47.37 | 0.04% | 89,515 |
| Jul 9, 2024 | 47.93 | 47.94 | 47.89 | 47.91 | 47.35 | 0.04% | 81,938 |
| Jul 8, 2024 | 47.97 | 47.97 | 47.89 | 47.89 | 47.33 | -0.08% | 75,830 |
| Jul 5, 2024 | 47.94 | 47.95 | 47.87 | 47.93 | 47.37 | 0.21% | 81,121 |
| Jul 3, 2024 | 47.79 | 47.88 | 47.78 | 47.83 | 47.27 | 0.17% | 63,485 |
| Jul 2, 2024 | 47.73 | 47.79 | 47.73 | 47.75 | 47.20 | 0.10% | 76,878 |